FRA:FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	38.53	38.53	38.53	38.53	38.53	-2.75%	-
Sep 17, 2026	40.12	40.12	39.62	39.62	39.62	-0.18%	297
Sep 16, 2026	39.69	39.69	39.69	39.69	39.69	-0.85%	-
Sep 15, 2026	39.45	40.03	39.45	40.03	40.03	1.37%	2,000
Sep 14, 2026	38.25	39.49	38.25	39.49	39.49	1.18%	624
Sep 11, 2026	38.45	39.03	38.45	39.03	39.03	1.72%	342
Sep 10, 2026	38.37	38.37	38.37	38.37	38.37	-0.03%	-
Sep 9, 2026	38.68	38.68	38.38	38.38	38.38	-2.51%	155
Sep 8, 2026	39.17	39.40	39.17	39.37	39.37	0.51%	200
Sep 7, 2026	39.11	39.17	38.97	39.17	39.17	1.48%	504
Sep 4, 2026	38.55	38.60	38.55	38.60	38.60	-1.51%	2,000
Sep 3, 2026	39.19	39.19	39.19	39.19	39.19	0.36%	13
Sep 2, 2026	39.36	39.36	39.05	39.05	39.05	-0.94%	13
Sep 1, 2026	39.31	39.47	39.31	39.42	39.42	-0.25%	393
Aug 31, 2026	39.77	39.77	39.52	39.52	39.52	-1.30%	125
Aug 28, 2026	40.08	40.08	40.04	40.04	40.04	-0.55%	195
Aug 27, 2026	40.26	40.26	40.26	40.26	40.26	-0.10%	-
Aug 26, 2026	40.30	40.30	40.30	40.30	40.30	0.12%	-
Aug 25, 2026	40.14	40.25	40.14	40.25	40.25	0.63%	10
Aug 24, 2026	40.00	40.00	40.00	40.00	40.00	-0.97%	80
Aug 21, 2026	40.00	40.39	40.00	40.39	40.39	-1.15%	114
Aug 20, 2026	41.00	41.00	40.71	40.86	40.86	-0.54%	870
Aug 19, 2026	40.80	41.08	40.55	41.08	41.08	0.54%	616
Aug 18, 2026	40.63	41.25	40.63	40.86	40.86	0.49%	1,205
Aug 17, 2026	40.95	40.95	40.66	40.66	40.66	-1.02%	150
Aug 14, 2026	40.91	41.08	40.81	41.08	41.08	0.46%	3,870
Aug 13, 2026	41.02	41.34	40.89	40.89	40.89	-0.49%	163
Aug 12, 2026	41.51	41.51	41.09	41.09	41.09	-1.77%	120
Aug 11, 2026	42.07	42.49	41.83	41.83	41.83	-0.64%	734
Aug 10, 2026	41.99	42.39	41.99	42.10	42.10	-0.17%	554
Aug 7, 2026	41.70	42.17	41.70	42.17	42.17	0.40%	991
Aug 6, 2026	41.19	42.48	41.19	42.00	42.00	2.82%	407
Aug 5, 2026	41.55	42.10	40.85	40.85	40.85	-1.28%	1,662
Aug 4, 2026	40.90	41.50	40.90	41.38	41.38	-6.80%	4,042
Aug 3, 2026	44.54	45.81	44.30	44.40	44.40	0.09%	1,628
Jul 31, 2026	44.27	45.01	44.27	44.36	44.36	0.84%	920
Jul 30, 2026	43.37	44.40	43.32	43.99	43.99	0.14%	2,350
Jul 29, 2026	43.09	44.02	43.09	43.93	43.93	2.35%	160
Jul 28, 2026	42.64	43.32	42.64	42.92	42.92	-1.13%	196
Jul 27, 2026	43.41	43.41	43.41	43.41	43.41	0.30%	-
Jul 24, 2026	42.85	43.28	42.78	43.28	43.28	0.91%	1,785
Jul 23, 2026	42.59	42.89	42.44	42.89	42.89	-0.12%	851
Jul 22, 2026	43.15	43.15	42.94	42.94	42.94	-0.65%	293
Jul 21, 2026	42.19	43.22	42.19	43.22	43.22	2.64%	1,956
Jul 20, 2026	42.29	42.29	42.11	42.11	42.11	0.17%	390
Jul 17, 2026	41.81	42.23	41.76	42.04	42.04	-0.38%	1,920
Jul 16, 2026	41.89	42.20	41.89	42.20	42.20	2.08%	400
Jul 15, 2026	42.24	42.24	41.34	41.34	41.34	-2.57%	63
Jul 14, 2026	42.75	42.75	42.43	42.43	42.43	0.35%	295
Jul 13, 2026	41.68	42.28	41.68	42.28	42.28	0.38%	605